Commodity Futures Options Price Quotes For

Dec 2018 Light Crude Oil (Pit) Calls(NYMEX)

(Price quotes for NYMEX Light Crude Oil (Pit) delayed at least 10 minutes as per exchange requirements)
Also available: electronic Session Quotes
Trade Light Crude Oil (Pit) now with:
Strike Session Pr. Day Expiry
Open High Low Last Time Set Chg Vol Set Op Int
future
-
-
-
-
18:04
Dec 08
55.62
0.562736455.06267232 
300
-
-
-
-
18:01
Dec 08
25.62
0.56
-
25.06
-
320
-
-
-
-
18:01
Dec 08
23.63
0.56
-
23.07
-
350
-
-
-
-
18:01
Dec 08
20.71
0.55
-
20.161
370
-
-
-
-
18:01
Dec 08
18.81
0.54
-
18.27
-
380
-
-
-
-
18:01
Dec 08
17.89
0.54
-
17.35
-
400
-
-
-
9.40 18:01
Dec 08
16.08
0.52
-
15.561
400
-
-
-
-
18:01
Dec 08
16.08
0.52
-
15.561
410
-
-
-
-
18:01
Dec 08
15.20
0.51
-
14.69600
41514.7114.7114.7114.71 18:01
Dec 08
14.77
-
1
-
0
420
-
-
-
-
18:01
Dec 08
14.34
0.50
-
13.84
-
430
-
-
-
-
18:01
Dec 08
13.50
0.49
-
13.01
-
450
-
-
-
-
18:01
Dec 08
11.88
0.47
-
11.411234
450
-
-
-
8.44 18:01
Dec 08
11.88
0.47
-
11.411234
460
-
-
-
-
18:01
Dec 08
11.11
0.47
-
10.641302
460
-
-
-
7.79 18:01
Dec 08
11.11
0.47
-
10.641302
465
-
-
-
-
18:01
Dec 08
10.72
0.45
-
10.27650
470
-
-
-
-
18:01
Dec 08
10.35
0.45
-
9.902008
470
-
-
-
6.80 18:01
Dec 08
10.35
0.45
-
9.902008
475
-
-
-
-
18:01
Dec 08
9.97
0.44
-
9.532755
475
-
-
-
-
18:01
Dec 08
9.97
0.44
-
9.532755
480
-
-
-
-
18:01
Dec 08
9.61
0.45
-
9.162249
480
-
-
-
9.25 18:01
Dec 08
9.61
0.45
-
9.162249
485
-
-
-
-
18:01
Dec 08
9.24
0.44
-
8.803878
485
-
-
-
7.19 18:01
Dec 08
9.24
0.44
-
8.803878
490
-
-
-
6.70 18:01
Dec 08
8.88
0.43
-
8.456851
490
-
-
-
-
18:01
Dec 08
8.88
0.43
-
8.456851
495
-
-
-
-
18:01
Dec 08
8.53
0.43
-
8.10800
500
-
-
-
-
18:01
Dec 08
8.18
0.43
-
7.7517817
500
-
7.507.507.50 18:01
Dec 08
8.18
0.43
-
7.7517817
505
-
-
-
-
18:01
Dec 08
7.83
0.41
-
7.423459
505
-
-
-
6.00 18:01
Dec 08
7.83
0.41
-
7.423459
510
-
-
-
6.80 18:01
Dec 08
7.49
0.41
-
7.088185
510
-
-
-
-
18:01
Dec 08
7.49
0.41
-
7.088185
515
-
-
-
6.97 18:01
Dec 08
7.16
0.40
-
6.762551
515
-
-
-
-
18:01
Dec 08
7.16
0.40
-
6.762551
520
-
-
-
-
18:01
Dec 08
6.83
0.40
-
6.436416
520
-
6.206.206.20 18:01
Dec 08
6.83
0.40
-
6.436416
525
-
-
-
6.75 18:01
Dec 08
6.51
0.39
-
6.121650
525
-
-
-
-
18:01
Dec 08
6.51
0.39
-
6.121650
530
-
-
-
-
18:01
Dec 08
6.20
0.39
-
5.814008
530
-
-
-
6.60 18:01
Dec 08
6.20
0.39
-
5.814008
535
-
-
-
-
18:01
Dec 08
5.89
0.38
-
5.511853
535
-
-
-
6.10 18:01
Dec 08
5.89
0.38
-
5.511853
540
-
-
-
-
18:01
Dec 08
5.59
0.38
-
5.214559
540
-
4.914.864.91 18:01
Dec 08
5.59
0.38
-
5.214559
545
-
4.814.814.81 18:01
Dec 08
5.29
0.37
-
4.922117
545
-
-
-
-
18:01
Dec 08
5.29
0.37
-
4.922117
550
-
-
-
-
18:01
Dec 08
5.01
0.36
-
4.6519569
550
-
4.554.554.55 18:01
Dec 08
5.01
0.36
-
4.6519569
5554.72
-
-
-
18:01
Dec 08
4.72
0.3414.382908
5554.724.724.724.72 18:01
Dec 08
4.72
0.3414.382908
560
-
-
-
-
18:01
Dec 08
4.45
0.3314.121867
560
-
3.973.973.97 18:01
Dec 08
4.45
0.3314.121867
565
-
4.074.074.07 18:01
Dec 08
4.19
0.32
-
3.871702
565
-
-
-
-
18:01
Dec 08
4.19
0.32
-
3.871702
570
-
-
-
-
18:01
Dec 08
3.94
0.31
-
3.631813
570
-
3.793.793.79 18:01
Dec 08
3.94
0.31
-
3.631813
575
-
-
-
-
18:01
Dec 08
3.70
0.30
-
3.40600
575
-
-
-
-
18:01
Dec 08
3.70
0.30
-
3.40600
580
-
-
-
-
18:01
Dec 08
3.47
0.29
-
3.182893
580
-
3.053.053.05 18:01
Dec 08
3.47
0.29
-
3.182893
590
-
-
-
-
18:01
Dec 08
3.03
0.26
-
2.77301
590
-
2.872.872.87 18:01
Dec 08
3.03
0.26
-
2.77301
595
-
-
-
-
18:01
Dec 08
2.83
0.25
-
2.58553
595
-
-
-
2.09 18:01
Dec 08
2.83
0.25
-
2.58553
6002.582.642.582.59 18:01
Dec 08
2.63
0.234352.4040960
6002.58
-
-
-
18:01
Dec 08
2.63
0.234352.4040960
605
-
-
-
-
18:01
Dec 08
2.45
0.22
-
2.23696
605
-
2.372.332.37 18:01
Dec 08
2.45
0.22
-
2.23696
610
-
-
-
-
18:01
Dec 08
2.28
0.21
-
2.0737
610
-
-
-
1.72 18:01
Dec 08
2.28
0.21
-
2.0737
615
-
-
-
-
18:01
Dec 08
2.12
0.20
-
1.921
615
-
-
-
-
18:01
Dec 08
2.12
0.20
-
1.921
620
-
1.631.631.63 18:01
Dec 08
1.97
0.19
-
1.78291
620
-
-
-
-
18:01
Dec 08
1.97
0.19
-
1.78291
625
-
-
-
-
18:01
Dec 08
1.83
0.18
-
1.65461
625
-
-
-
1.28 18:01
Dec 08
1.83
0.18
-
1.65461
630
-
-
-
1.83 18:01
Dec 08
1.70
0.17
-
1.53766
630
-
-
-
-
18:01
Dec 08
1.70
0.17
-
1.53766
640
-
-
-
-
18:01
Dec 08
1.46
0.16
-
1.303941
640
-
-
-
1.00 18:01
Dec 08
1.46
0.16
-
1.303941
645
-
-
-
-
18:01
Dec 08
1.35
0.14
-
1.211
645
-
-
-
1.39 18:01
Dec 08
1.35
0.14
-
1.211
6501.26
-
-
-
18:01
Dec 08
1.25
0.1321.1219926
6501.261.261.261.26 18:01
Dec 08
1.25
0.1321.1219926
655
-
-
-
0.92 18:01
Dec 08
1.16
0.12
-
1.042
655
-
-
-
-
18:01
Dec 08
1.16
0.12
-
1.042
660
-
-
-
-
18:01
Dec 08
1.07
0.10
-
0.97967
660
-
0.920.890.89 18:01
Dec 08
1.07
0.10
-
0.97967
670
-
-
-
-
18:01
Dec 08
0.93
0.10
-
0.83868
670
-
0.800.800.80 18:01
Dec 08
0.93
0.10
-
0.83868
675
-
-
-
-
18:01
Dec 08
0.86
0.08
-
0.78650
675
-
-
-
0.89 18:01
Dec 08
0.86
0.08
-
0.78650
6800.800.800.800.80 18:01
Dec 08
0.81
0.0850.73380
6800.80
-
-
-
18:01
Dec 08
0.81
0.0850.73380
690
-
0.610.610.61 18:01
Dec 08
0.71
0.07
-
0.64623
690
-
-
-
-
18:01
Dec 08
0.71
0.07
-
0.64623
700
-
-
-
-
18:01
Dec 08
0.63
0.073530.5624720
700
-
0.550.530.55 18:01
Dec 08
0.63
0.073530.5624720
705
-
-
-
-
18:01
Dec 08
0.59
0.07
-
0.522
705
-
-
-
0.70 18:01
Dec 08
0.59
0.07
-
0.522
710
-
-
-
-
18:01
Dec 08
0.55
0.06
-
0.49301
710
-
-
-
0.79 18:01
Dec 08
0.55
0.06
-
0.49301
720
-
-
-
0.42 18:01
Dec 08
0.49
0.05
-
0.448
720
-
-
-
-
18:01
Dec 08
0.49
0.05
-
0.448
725
-
-
-
-
18:01
Dec 08
0.46
0.05
-
0.41181
725
-
0.370.370.37 18:01
Dec 08
0.46
0.05
-
0.41181
730
-
-
-
-
18:01
Dec 08
0.44
0.05
-
0.392661
730
-
-
-
0.54 18:01
Dec 08
0.44
0.05
-
0.392661
740
-
-
-
-
18:01
Dec 08
0.39
0.04
-
0.353340
740
-
-
-
0.53 18:01
Dec 08
0.39
0.04
-
0.353340
750
-
0.310.310.31 18:01
Dec 08
0.35
0.04
-
0.3119066
750
-
-
-
-
18:01
Dec 08
0.35
0.04
-
0.3119066
760
-
-
-
-
18:01
Dec 08
0.31
0.03
-
0.2844
760
-
-
-
0.28 18:01
Dec 08
0.31
0.03
-
0.2844
770
-
-
-
-
18:01
Dec 08
0.28
0.03
-
0.253
770
-
-
-
0.30 18:01
Dec 08
0.28
0.03
-
0.253
780
-
-
-
-
18:01
Dec 08
0.26
0.03
-
0.23305
780
-
-
-
0.26 18:01
Dec 08
0.26
0.03
-
0.23305
785
-
0.220.220.22 18:01
Dec 08
0.25
0.03
-
0.224
785
-
-
-
-
18:01
Dec 08
0.25
0.03
-
0.224
790
-
-
-
-
18:01
Dec 08
0.24
0.03
-
0.211170
790
-
0.210.210.21 18:01
Dec 08
0.24
0.03
-
0.211170
800
-
0.230.230.23 18:01
Dec 08
0.22
0.03
-
0.1916837
800
-
-
-
-
18:01
Dec 08
0.22
0.03
-
0.1916837
810
-
-
-
-
18:01
Dec 08
0.20
0.0220.18401
810
-
-
-
0.22 18:01
Dec 08
0.20
0.0220.18401
815
-
-
-
0.21 18:01
Dec 08
0.19
0.02
-
0.17125
815
-
-
-
-
18:01
Dec 08
0.19
0.02
-
0.17125
820
-
-
-
-
18:01
Dec 08
0.18
0.02
-
0.16195
820
-
-
-
0.20 18:01
Dec 08
0.18
0.02
-
0.16195
830
-
-
-
-
18:01
Dec 08
0.17
0.02
-
0.151
830
-
-
-
0.20 18:01
Dec 08
0.17
0.02
-
0.151
8500.170.170.170.17 18:01
Dec 08
0.15
0.0210.134708
8500.17
-
-
-
18:01
Dec 08
0.15
0.0210.134708
860
-
-
-
-
18:01
Dec 08
0.13
0.01
-
0.12498
870
-
-
-
-
18:01
Dec 08
0.13
0.02
-
0.11141
880
-
-
-
-
18:01
Dec 08
0.12
0.02
-
0.101
880
-
-
-
0.12 18:01
Dec 08
0.12
0.02
-
0.101
890
-
-
-
-
18:01
Dec 08
0.11
0.01
-
0.10400
890
-
-
-
0.18 18:01
Dec 08
0.11
0.01
-
0.10400
900
-
-
-
-
18:01
Dec 08
0.10
0.01
-
0.0910566
900
-
-
-
0.11 18:01
Dec 08
0.10
0.01
-
0.0910566
910
-
-
-
-
18:01
Dec 08
0.10
0.01
-
0.09850
910
-
-
-
0.11 18:01
Dec 08
0.10
0.01
-
0.09850
925
-
-
-
-
18:01
Dec 08
0.09
0.01
-
0.0820
930
-
-
-
-
18:01
Dec 08
0.09
0.01
-
0.08150
930
-
-
-
0.11 18:01
Dec 08
0.09
0.01
-
0.08150
950
-
-
-
-
18:01
Dec 08
0.08
0.01
-
0.075668
950
-
0.080.080.08 18:01
Dec 08
0.08
0.01
-
0.075668
960
-
-
-
-
18:01
Dec 08
0.08
0.01
-
0.07201
960
-
-
-
0.14 18:01
Dec 08
0.08
0.01
-
0.07201
980
-
-
-
0.07 18:01
Dec 08
0.07
0.01
-
0.0610
980
-
-
-
-
18:01
Dec 08
0.07
0.01
-
0.0610
995
-
-
-
-
18:01
Dec 08
0.06
0.01
-
0.0510
995
-
-
-
0.13 18:01
Dec 08
0.06
0.01
-
0.0510
10000.060.060.060.06 18:01
Dec 08
0.06
0.01250.0515354
10000.06
-
-
-
18:01
Dec 08
0.06
0.01250.0515354

Times indicate exchange local time.
* An asterisk beside the last price indicates that the price is from a previous session